Market [unlinked] / USD
Identifier on Kraken: EULUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
3.8350 USD |
1,134.5405 |
3.8000 USD |
3.7970 USD |
3.9000 USD |
3.8400 USD |
| 2024-12-07 |
3.8920 USD |
2,953.5176 |
4.1000 USD |
3.7510 USD |
4.1530 USD |
3.7930 USD |
| 2024-12-06 |
3.9410 USD |
1,968.3439 |
3.8430 USD |
3.8240 USD |
4.1000 USD |
4.1000 USD |
| 2024-12-05 |
4.3990 USD |
4,239.6954 |
4.0550 USD |
3.7910 USD |
5.7110 USD |
4.0530 USD |
| 2024-12-04 |
3.8960 USD |
2,055.3849 |
3.7500 USD |
3.7250 USD |
4.1720 USD |
4.0910 USD |
| 2024-12-03 |
3.8120 USD |
1,981.6589 |
3.9590 USD |
3.6290 USD |
4.0180 USD |
3.7210 USD |
| 2024-12-02 |
3.8530 USD |
1,876.5159 |
3.9440 USD |
3.6740 USD |
4.0020 USD |
3.8660 USD |
| 2024-12-01 |
3.8890 USD |
1,034.3015 |
3.7650 USD |
3.7050 USD |
4.0180 USD |
3.9390 USD |
| 2024-11-30 |
3.6510 USD |
3,302.3036 |
3.7230 USD |
3.4060 USD |
3.8100 USD |
3.7670 USD |
| 2024-11-29 |
3.7110 USD |
783.7204 |
3.7270 USD |
3.6130 USD |
3.7840 USD |
3.7340 USD |
| 2024-11-28 |
3.8210 USD |
1,582.4070 |
3.8130 USD |
3.7030 USD |
4.0300 USD |
3.7030 USD |
| 2024-11-27 |
3.6500 USD |
603.7140 |
3.5360 USD |
3.5340 USD |
3.7890 USD |
3.7890 USD |
| 2024-11-26 |
3.5870 USD |
5,381.4654 |
3.3540 USD |
3.3180 USD |
3.9610 USD |
3.5780 USD |
| 2024-11-25 |
3.2860 USD |
3,634.6310 |
3.4790 USD |
3.1600 USD |
3.4880 USD |
3.2150 USD |
| 2024-11-24 |
3.4980 USD |
727.7943 |
3.5860 USD |
3.3610 USD |
3.6200 USD |
3.4210 USD |
| 2024-11-23 |
3.5490 USD |
2,430.4001 |
3.5080 USD |
3.4810 USD |
3.6240 USD |
3.5360 USD |
| 2024-11-22 |
3.5850 USD |
421.8145 |
3.7540 USD |
3.4560 USD |
3.7540 USD |
3.5160 USD |
| 2024-11-21 |
3.6680 USD |
1,510.9819 |
3.4130 USD |
3.4060 USD |
3.9020 USD |
3.8560 USD |
| 2024-11-20 |
3.5220 USD |
1,040.1797 |
3.6530 USD |
3.3710 USD |
3.6920 USD |
3.4150 USD |
| 2024-11-19 |
3.7260 USD |
5,331.2189 |
3.8090 USD |
3.4060 USD |
3.8300 USD |
3.6140 USD |
| 2024-11-18 |
3.7910 USD |
4,135.3346 |
3.9960 USD |
3.6330 USD |
4.0030 USD |
3.8790 USD |
| 2024-11-17 |
3.9710 USD |
958.2281 |
4.0050 USD |
3.9140 USD |
4.0280 USD |
3.9660 USD |
| 2024-11-16 |
3.9200 USD |
880.9782 |
3.7760 USD |
3.7760 USD |
4.0150 USD |
3.9950 USD |
| 2024-11-15 |
3.6320 USD |
1,028.1037 |
3.6280 USD |
3.6050 USD |
3.7520 USD |
3.7520 USD |
| 2024-11-14 |
3.7330 USD |
282.6904 |
3.7760 USD |
3.6870 USD |
3.7760 USD |
3.7060 USD |
| 2024-11-13 |
3.7750 USD |
2,311.7529 |
3.7510 USD |
3.7330 USD |
3.8200 USD |
3.7880 USD |
| 2024-11-12 |
3.9760 USD |
6,613.0716 |
4.3190 USD |
3.7200 USD |
4.3190 USD |
3.7630 USD |
| 2024-11-11 |
4.3580 USD |
21,571.3929 |
4.5300 USD |
4.1090 USD |
4.5540 USD |
4.3160 USD |
| 2024-11-10 |
3.5970 USD |
7,762.2274 |
3.2210 USD |
3.2200 USD |
4.1570 USD |
3.8660 USD |
| 2024-11-09 |
2.9900 USD |
6,166.2606 |
2.9540 USD |
2.8650 USD |
3.0820 USD |
2.9800 USD |
| 2024-11-08 |
2.9330 USD |
4,734.3597 |
2.8960 USD |
2.7880 USD |
3.0590 USD |
2.8170 USD |
| 2024-11-07 |
2.7960 USD |
2,438.2083 |
2.6720 USD |
2.6640 USD |
2.8790 USD |
2.7730 USD |
| 2024-11-06 |
2.7670 USD |
4,497.5535 |
2.5510 USD |
2.5420 USD |
2.9620 USD |
2.7020 USD |
| 2024-11-05 |
2.3870 USD |
7,846.2964 |
2.3410 USD |
2.2000 USD |
2.6150 USD |
2.5380 USD |
| 2024-11-04 |
2.4740 USD |
4,568.0261 |
2.6140 USD |
2.3050 USD |
2.6580 USD |
2.3880 USD |
| 2024-11-03 |
2.7760 USD |
2,922.1229 |
2.8300 USD |
2.6780 USD |
2.8420 USD |
2.7110 USD |
| 2024-11-02 |
2.7250 USD |
140.3940 |
2.7120 USD |
2.7120 USD |
2.7470 USD |
2.7460 USD |
| 2024-11-01 |
2.7130 USD |
3,315.3992 |
2.6580 USD |
2.6390 USD |
2.8260 USD |
2.7140 USD |
| 2024-10-31 |
2.7150 USD |
4,014.6134 |
2.8370 USD |
2.5550 USD |
2.8520 USD |
2.6300 USD |
| 2024-10-30 |
2.9140 USD |
10,138.1327 |
3.0770 USD |
2.7210 USD |
3.0770 USD |
2.9000 USD |
| 2024-10-29 |
3.0430 USD |
7,507.7614 |
2.5820 USD |
2.5820 USD |
3.2980 USD |
3.0580 USD |
| 2024-10-28 |
2.4780 USD |
1,942.8500 |
2.4720 USD |
2.4200 USD |
2.7340 USD |
2.5740 USD |
| 2024-10-27 |
2.5200 USD |
1,832.6474 |
2.4820 USD |
2.4740 USD |
2.5240 USD |
2.4740 USD |
| 2024-10-26 |
2.5420 USD |
5,183.7330 |
2.5500 USD |
2.4190 USD |
2.6200 USD |
2.4810 USD |
| 2024-10-25 |
2.7790 USD |
1,098.6186 |
2.6720 USD |
2.6710 USD |
2.8400 USD |
2.6780 USD |
| 2024-10-24 |
2.6160 USD |
473.2579 |
2.6260 USD |
2.5940 USD |
2.6660 USD |
2.6560 USD |
| 2024-10-23 |
2.6670 USD |
1,714.3191 |
2.6900 USD |
2.6280 USD |
2.7720 USD |
2.6280 USD |
| 2024-10-22 |
2.6810 USD |
1,275.4965 |
2.7210 USD |
2.6750 USD |
2.7260 USD |
2.6910 USD |
| 2024-10-21 |
2.7250 USD |
2,414.1462 |
2.8890 USD |
2.6500 USD |
2.9240 USD |
2.7210 USD |
| 2024-10-20 |
2.8410 USD |
133.4563 |
2.7930 USD |
2.7760 USD |
2.8540 USD |
2.8460 USD |